Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Englobal Corp
(NQ:
ENG
)
1.540
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
1.870
1.900
1.900
1.900
82,800
+0.05(+2.70%)
Dec 30, 2014
1.850
1.910
1.840
1.850
34,434
+0.00(+0.00%)
Dec 29, 2014
1.880
2.090
1.810
1.850
87,478
+0.00(+0.00%)
Dec 26, 2014
1.800
1.860
1.780
1.850
27,059
+0.05(+2.78%)
Dec 24, 2014
1.780
1.800
1.800
1.800
8,700
+0.00(+0.00%)
Dec 23, 2014
1.905
1.990
1.780
1.800
53,009
-0.10(-5.26%)
Dec 22, 2014
1.920
1.920
1.790
1.900
84,615
+0.00(+0.00%)
Dec 19, 2014
1.860
1.910
1.800
1.900
25,123
+0.07(+3.83%)
Dec 18, 2014
1.870
1.920
1.800
1.830
53,233
-0.02(-1.08%)
Dec 17, 2014
1.890
2.030
1.810
1.850
91,128
+0.03(+1.65%)
Dec 16, 2014
1.750
1.850
1.750
1.820
67,719
+0.04(+2.25%)
Dec 15, 2014
1.820
1.830
1.720
1.780
49,742
-0.05(-2.73%)
Dec 12, 2014
1.790
1.880
1.780
1.830
67,382
-0.01(-0.54%)
Dec 11, 2014
1.800
1.920
1.800
1.840
63,078
+0.04(+2.22%)
Dec 10, 2014
1.900
1.930
1.800
1.800
37,142
-0.13(-6.74%)
Dec 09, 2014
1.900
1.950
1.800
1.930
39,892
+0.03(+1.58%)
Dec 08, 2014
1.900
1.920
1.800
1.900
48,520
-0.04(-2.06%)
Dec 05, 2014
2.030
2.030
1.930
1.940
49,779
-0.10(-5.13%)
Dec 04, 2014
2.090
2.100
1.960
2.045
77,496
+0.00(+0.25%)
Dec 03, 2014
2.020
2.120
1.990
2.040
61,543
-0.01(-0.49%)
Dec 02, 2014
1.950
2.158
1.950
2.050
179,789
+0.08(+4.06%)
Dec 01, 2014
2.350
2.350
1.960
1.970
311,377
-0.34(-14.72%)
Nov 28, 2014
2.620
2.643
2.290
2.310
176,339
-0.34(-12.83%)
Nov 26, 2014
2.710
2.650
2.650
2.650
102,000
-0.10(-3.64%)
Nov 25, 2014
2.730
2.920
2.720
2.750
231,366
+0.03(+1.10%)
Nov 24, 2014
2.500
2.730
2.470
2.720
176,627
+0.25(+10.12%)
Nov 21, 2014
2.450
2.690
2.390
2.470
242,986
+0.07(+2.92%)
Nov 20, 2014
2.010
2.540
2.010
2.400
356,138
+0.38(+19.11%)
Nov 19, 2014
1.921
2.078
1.910
2.015
114,452
+0.09(+4.40%)
Nov 18, 2014
1.860
1.930
1.860
1.930
49,529
+0.02(+1.31%)
Nov 17, 2014
1.930
1.930
1.880
1.905
26,603
-0.02(-1.30%)
Nov 14, 2014
1.890
1.940
1.860
1.930
115,809
+0.04(+2.12%)
Nov 13, 2014
1.930
1.950
1.880
1.890
24,350
-0.01(-0.53%)
Nov 12, 2014
1.800
1.936
1.800
1.900
183,529
+0.06(+3.26%)
Nov 11, 2014
1.930
1.931
1.820
1.840
56,167
-0.02(-1.08%)
Nov 10, 2014
1.900
1.920
1.780
1.860
220,056
-0.10(-5.10%)
Nov 07, 2014
2.090
2.100
1.925
1.960
240,334
-0.11(-5.31%)
Nov 06, 2014
2.000
2.150
1.850
2.070
1,063,689
+0.51(+32.69%)
Nov 05, 2014
1.470
1.594
1.410
1.560
152,567
+0.16(+11.43%)
Nov 04, 2014
1.300
1.460
1.300
1.400
62,251
+0.07(+5.26%)
Nov 03, 2014
1.310
1.340
1.280
1.330
158,757
+0.02(+1.53%)
Oct 31, 2014
1.320
1.370
1.300
1.310
75,847
+0.00(+0.00%)
Oct 30, 2014
1.300
1.340
1.290
1.310
109,143
-0.01(-0.76%)
Oct 29, 2014
1.320
1.380
1.280
1.320
62,555
+0.00(+0.00%)
Oct 28, 2014
1.340
1.362
1.330
1.320
81,511
-0.02(-1.49%)
Oct 27, 2014
1.500
1.480
1.310
1.340
207,767
-0.14(-9.46%)
Oct 24, 2014
1.560
1.560
1.450
1.480
119,575
-0.05(-3.27%)
Oct 23, 2014
1.550
1.620
1.510
1.530
142,729
-0.02(-1.29%)
Oct 22, 2014
1.670
1.680
1.520
1.550
113,825
-0.12(-7.19%)
Oct 21, 2014
1.670
1.720
1.670
1.670
71,208
+0.00(+0.00%)
Oct 20, 2014
1.850
1.850
1.660
1.670
72,741
-0.13(-7.22%)
Oct 17, 2014
1.900
1.950
1.800
1.800
62,405
-0.04(-2.17%)
Oct 16, 2014
1.680
1.860
1.680
1.840
26,999
+0.12(+6.78%)
Oct 15, 2014
1.720
1.890
1.630
1.723
38,624
-0.08(-4.27%)
Oct 14, 2014
1.940
2.150
1.772
1.800
24,682
-0.03(-1.64%)
Oct 13, 2014
1.950
1.980
1.790
1.830
99,228
-0.12(-6.31%)
Oct 10, 2014
1.980
1.980
1.950
1.953
29,158
-0.03(-1.35%)
Oct 09, 2014
2.007
2.023
1.920
1.980
79,777
-0.04(-1.98%)
Oct 08, 2014
2.080
2.080
1.980
2.020
12,827
-0.09(-4.27%)
Oct 07, 2014
2.110
2.222
2.110
2.110
41,373
+0.00(+0.00%)
Oct 06, 2014
2.140
2.180
2.010
2.110
78,842
-0.05(-2.31%)
Oct 03, 2014
2.100
2.230
2.000
2.160
49,955
+0.08(+3.85%)
Oct 02, 2014
2.010
2.080
2.010
2.080
33,968
+0.03(+1.46%)
Oct 01, 2014
2.110
2.110
1.970
2.050
90,675
-0.10(-4.65%)
Sep 30, 2014
2.200
2.200
2.110
2.150
51,669
-0.02(-0.92%)
Sep 29, 2014
2.180
2.217
2.170
2.170
16,335
-0.06(-2.69%)
Sep 26, 2014
2.200
2.240
2.182
2.230
21,708
+0.05(+2.29%)
Sep 25, 2014
2.170
2.200
2.170
2.180
8,921
-0.03(-1.36%)
Sep 24, 2014
2.180
2.250
2.160
2.210
42,903
+0.03(+1.38%)
Sep 23, 2014
2.150
2.239
2.150
2.180
29,239
-0.01(-0.46%)
Sep 22, 2014
2.150
2.290
2.110
2.190
55,085
+0.03(+1.39%)
Sep 19, 2014
2.380
2.380
2.160
2.160
101,513
-0.22(-9.24%)
Sep 18, 2014
2.319
2.380
2.280
2.380
53,708
+0.06(+2.59%)
Sep 17, 2014
2.320
2.481
2.289
2.320
109,581
-0.01(-0.43%)
Sep 16, 2014
2.360
2.460
2.310
2.330
40,504
-0.03(-1.27%)
Sep 15, 2014
2.520
2.520
2.360
2.360
88,409
-0.17(-6.72%)
Sep 12, 2014
2.530
2.580
2.500
2.530
26,020
-0.01(-0.39%)
Sep 11, 2014
2.520
2.590
2.480
2.540
52,018
+0.02(+0.79%)
Sep 10, 2014
2.580
2.580
2.510
2.520
38,256
-0.04(-1.56%)
Sep 09, 2014
2.530
2.670
2.530
2.560
68,984
+0.01(+0.39%)
Sep 08, 2014
2.540
2.567
2.480
2.550
57,628
-0.02(-0.78%)
Sep 05, 2014
2.560
2.570
2.500
2.570
45,415
-0.02(-0.77%)
Sep 04, 2014
2.690
2.720
2.570
2.590
81,733
-0.12(-4.43%)
Sep 03, 2014
2.750
2.750
2.690
2.710
49,613
-0.02(-0.73%)
Sep 02, 2014
2.810
2.837
2.689
2.730
81,365
-0.09(-3.19%)
Aug 29, 2014
2.750
2.820
2.820
2.820
158,700
+0.11(+4.06%)
Aug 28, 2014
2.550
2.740
2.550
2.710
207,815
+0.12(+4.63%)
Aug 27, 2014
2.530
2.590
2.530
2.590
41,804
+0.04(+1.57%)
Aug 26, 2014
2.610
2.650
2.400
2.550
348,890
-0.05(-1.92%)
Aug 25, 2014
2.710
2.730
2.560
2.600
86,189
-0.11(-4.06%)
Aug 22, 2014
2.800
2.810
2.680
2.710
84,428
-0.10(-3.56%)
Aug 21, 2014
2.850
2.860
2.770
2.810
52,198
-0.05(-1.75%)
Aug 20, 2014
2.880
2.900
2.900
2.860
21,148
-0.04(-1.38%)
Aug 19, 2014
2.780
2.900
2.780
2.900
33,403
+0.05(+1.75%)
Aug 18, 2014
2.840
2.880
2.710
2.850
82,797
+0.02(+0.71%)
Aug 15, 2014
2.950
2.950
2.820
2.830
72,686
-0.10(-3.58%)
Aug 14, 2014
3.080
3.050
2.922
2.935
56,214
-0.11(-3.77%)
Aug 13, 2014
3.200
3.200
3.040
3.050
51,717
-0.14(-4.39%)
Aug 12, 2014
3.200
3.200
3.152
3.190
18,719
-0.02(-0.62%)
Aug 11, 2014
3.130
3.270
3.130
3.210
98,300
+0.06(+1.90%)
Aug 08, 2014
3.120
3.250
3.120
3.150
171,562
+0.09(+2.94%)
Aug 07, 2014
3.150
3.150
3.050
3.060
28,935
-0.06(-1.92%)
Aug 06, 2014
2.990
3.170
2.956
3.120
165,859
+0.12(+4.00%)
Aug 05, 2014
2.970
3.010
2.960
3.000
98,921
+0.04(+1.35%)
Aug 04, 2014
2.780
3.020
2.780
2.960
167,725
+0.19(+6.86%)
Aug 01, 2014
2.760
2.800
2.690
2.770
96,097
-0.02(-0.72%)
Jul 31, 2014
2.960
2.960
2.710
2.790
320,845
-0.18(-6.06%)
Jul 30, 2014
3.000
3.020
2.970
2.970
36,223
-0.03(-1.00%)
Jul 29, 2014
3.010
3.050
3.000
3.000
47,202
+0.00(+0.00%)
Jul 28, 2014
3.050
3.050
2.960
3.000
80,270
-0.06(-1.96%)
Jul 25, 2014
3.100
3.100
3.040
3.060
31,646
-0.02(-0.65%)
Jul 24, 2014
3.120
3.224
3.060
3.080
104,899
-0.04(-1.28%)
Jul 23, 2014
3.040
3.187
3.020
3.120
127,350
+0.07(+2.30%)
Jul 22, 2014
3.040
3.090
3.040
3.050
40,944
+0.01(+0.33%)
Jul 21, 2014
3.010
3.090
2.960
3.040
72,441
+0.02(+0.66%)
Jul 18, 2014
2.980
3.060
2.980
3.020
43,601
+0.01(+0.33%)
Jul 17, 2014
3.070
3.150
2.950
3.010
84,595
-0.10(-3.22%)
Jul 16, 2014
3.180
3.180
3.010
3.110
71,554
-0.03(-0.96%)
Jul 15, 2014
3.200
3.280
3.090
3.140
76,141
-0.09(-2.79%)
Jul 14, 2014
3.300
3.330
3.200
3.230
63,506
-0.08(-2.42%)
Jul 11, 2014
3.240
3.350
3.221
3.310
49,847
+0.06(+1.85%)
Jul 10, 2014
3.310
3.320
3.200
3.250
80,404
-0.09(-2.69%)
Jul 09, 2014
3.460
3.520
3.320
3.340
49,686
-0.08(-2.34%)
Jul 08, 2014
3.440
3.550
3.360
3.420
76,284
+0.01(+0.29%)
Jul 07, 2014
3.710
3.710
3.380
3.410
261,854
-0.15(-4.21%)
Jul 03, 2014
3.200
3.560
3.560
3.560
378,100
+0.39(+12.30%)
Jul 02, 2014
3.140
3.200
3.110
3.170
64,551
+0.02(+0.63%)
Jul 01, 2014
3.120
3.190
3.050
3.150
103,685
+0.03(+0.96%)
Jun 30, 2014
3.100
3.160
2.900
3.120
232,191
-0.06(-1.89%)
Jun 27, 2014
3.090
3.200
3.090
3.180
70,566
+0.04(+1.27%)
Jun 26, 2014
3.120
3.190
3.060
3.140
72,417
-0.03(-0.95%)
Jun 25, 2014
3.080
3.270
3.060
3.170
157,098
+0.09(+2.92%)
Jun 24, 2014
3.130
3.170
3.080
3.080
79,700
-0.07(-2.22%)
Jun 23, 2014
3.060
3.291
3.030
3.150
322,826
+0.03(+0.96%)
Jun 20, 2014
3.270
3.370
2.920
3.120
435,085
-0.31(-9.04%)
Jun 19, 2014
3.430
3.490
3.350
3.430
138,750
-0.03(-0.87%)
Jun 18, 2014
3.470
3.500
3.330
3.460
159,705
-0.07(-1.98%)
Jun 17, 2014
3.500
3.580
3.350
3.530
142,112
-0.01(-0.28%)
Jun 16, 2014
3.870
3.930
3.410
3.540
393,850
-0.27(-7.09%)
Jun 13, 2014
3.710
3.880
3.710
3.810
136,636
+0.06(+1.60%)
Jun 12, 2014
3.700
4.020
3.650
3.750
214,481
+0.00(+0.00%)
Jun 11, 2014
3.780
3.890
3.710
3.750
175,319
-0.08(-2.09%)
Jun 10, 2014
3.970
4.085
3.630
3.830
608,120
-0.01(-0.26%)
Jun 06, 2014
3.520
3.960
3.490
3.840
352,439
+0.38(+10.98%)
Jun 05, 2014
3.500
3.540
3.320
3.460
86,973
-0.01(-0.29%)
Jun 04, 2014
3.510
3.550
3.380
3.470
93,541
-0.02(-0.57%)
Jun 03, 2014
3.440
3.540
3.400
3.490
145,732
+0.06(+1.75%)
Jun 02, 2014
3.470
3.500
3.260
3.430
136,377
+0.02(+0.59%)
May 30, 2014
3.540
3.660
3.350
3.410
190,493
-0.11(-3.12%)
May 29, 2014
3.220
3.600
3.150
3.520
206,434
+0.15(+4.45%)
May 28, 2014
3.440
3.440
3.010
3.370
369,823
+0.06(+1.81%)
May 27, 2014
3.940
4.040
3.030
3.310
1,255,629
-0.26(-7.28%)
May 23, 2014
3.150
3.570
3.570
3.570
524,100
+0.43(+13.71%)
May 22, 2014
3.120
3.200
3.010
3.140
89,211
+0.04(+1.28%)
May 21, 2014
3.100
3.240
2.891
3.100
369,365
+0.03(+0.98%)
May 20, 2014
2.770
3.080
2.660
3.070
615,255
+0.31(+11.23%)
May 19, 2014
2.660
2.780
2.640
2.760
333,184
+0.14(+5.34%)
May 16, 2014
2.690
2.730
2.510
2.620
91,575
-0.04(-1.50%)
May 15, 2014
2.690
2.720
2.460
2.660
112,128
+0.02(+0.76%)
May 14, 2014
2.900
2.900
2.610
2.640
221,556
-0.20(-6.97%)
May 13, 2014
2.870
2.920
2.780
2.838
377,831
+0.03(+0.98%)
May 12, 2014
2.630
2.920
2.570
2.810
611,616
+0.24(+9.34%)
May 09, 2014
2.460
2.670
2.420
2.570
578,424
-0.11(-4.10%)
May 08, 2014
2.130
2.770
2.046
2.680
1,473,722
+0.77(+40.31%)
May 07, 2014
1.990
1.990
1.874
1.910
45,130
-0.07(-3.54%)
May 06, 2014
2.100
2.100
1.899
1.980
26,328
-0.08(-3.88%)
May 05, 2014
2.160
2.160
2.010
2.060
70,341
-0.10(-4.63%)
May 02, 2014
2.260
2.300
1.900
2.160
164,083
-0.10(-4.42%)
May 01, 2014
2.160
2.370
2.160
2.260
76,319
+0.10(+4.63%)
Apr 30, 2014
2.120
2.179
2.100
2.160
32,251
+0.06(+2.86%)
Apr 29, 2014
2.100
2.100
2.020
2.100
30,604
+0.00(+0.00%)
Apr 28, 2014
2.100
2.100
1.980
2.100
86,843
+0.03(+1.45%)
Apr 25, 2014
1.950
2.100
1.840
2.070
60,375
+0.04(+1.97%)
Apr 24, 2014
2.280
2.280
1.920
2.030
116,795
-0.19(-8.56%)
Apr 23, 2014
2.150
2.350
2.130
2.220
464,703
+0.12(+5.71%)
Apr 22, 2014
1.880
2.160
1.879
2.100
269,630
+0.22(+11.70%)
Apr 21, 2014
1.780
1.890
1.700
1.880
96,758
+0.17(+9.94%)
Apr 17, 2014
1.600
1.710
1.710
1.710
52,000
+0.11(+6.87%)
Apr 16, 2014
1.620
1.680
1.560
1.600
42,203
-0.04(-2.44%)
Apr 15, 2014
1.560
1.640
1.550
1.640
17,245
+0.06(+3.80%)
Apr 14, 2014
1.561
1.620
1.561
1.580
32,782
-0.02(-1.25%)
Apr 11, 2014
1.600
1.610
1.550
1.600
36,986
+0.03(+1.91%)
Apr 10, 2014
1.640
1.650
1.570
1.570
29,850
-0.06(-3.69%)
Apr 09, 2014
1.640
1.640
1.560
1.630
11,143
-0.01(-0.60%)
Apr 08, 2014
1.620
1.650
1.550
1.640
20,807
+0.02(+1.23%)
Apr 07, 2014
1.570
1.620
1.530
1.620
71,976
+0.10(+6.58%)
Apr 04, 2014
1.570
1.570
1.520
1.520
2,668
-0.04(-2.56%)
Apr 03, 2014
1.538
1.560
1.520
1.560
22,604
+0.00(+0.00%)
Apr 02, 2014
1.550
1.560
1.520
1.560
21,578
-0.02(-1.27%)
Apr 01, 2014
1.560
1.580
1.530
1.580
4,554
+0.02(+1.28%)
Mar 31, 2014
1.520
1.580
1.510
1.560
17,436
+0.03(+1.96%)
Mar 28, 2014
1.560
1.580
1.530
1.530
30,255
-0.03(-1.93%)
Mar 27, 2014
1.540
1.561
1.500
1.560
37,727
+0.02(+1.37%)
Mar 26, 2014
1.521
1.539
1.500
1.539
6,201
+0.02(+1.25%)
Mar 25, 2014
1.523
1.523
1.520
1.520
1,736
-0.02(-1.30%)
Mar 24, 2014
1.590
1.598
1.510
1.540
12,617
-0.03(-1.91%)
Mar 21, 2014
1.520
1.570
1.500
1.570
61,689
+0.03(+1.95%)
Mar 20, 2014
1.540
1.580
1.540
1.540
37,608
-0.02(-1.28%)
Mar 19, 2014
1.580
1.590
1.540
1.560
63,638
+0.01(+0.32%)
Mar 18, 2014
1.560
1.580
1.521
1.555
9,425
-0.01(-0.32%)
Mar 17, 2014
1.600
1.620
1.510
1.560
52,686
-0.04(-2.50%)
Mar 14, 2014
1.525
1.629
1.525
1.600
12,405
+0.10(+6.67%)
Mar 13, 2014
1.550
1.560
1.500
1.500
9,767
-0.04(-2.53%)
Mar 12, 2014
1.500
1.550
1.500
1.539
16,628
-0.00(-0.06%)
Mar 11, 2014
1.590
1.600
1.540
1.540
45,314
-0.02(-1.28%)
Mar 10, 2014
1.550
1.600
1.540
1.560
28,434
-0.04(-2.50%)
Mar 07, 2014
1.540
1.600
1.540
1.600
20,401
+0.04(+2.56%)
Mar 06, 2014
1.620
1.650
1.540
1.560
42,677
-0.03(-1.89%)
Mar 05, 2014
1.541
1.600
1.540
1.590
7,939
+0.03(+1.92%)
Mar 04, 2014
1.620
1.620
1.530
1.560
36,079
-0.04(-2.50%)
Mar 03, 2014
1.620
1.620
1.581
1.600
10,217
-0.02(-1.23%)
Feb 28, 2014
1.550
1.620
1.550
1.620
37,351
+0.03(+1.89%)
Feb 27, 2014
1.600
1.600
1.560
1.590
22,011
+0.03(+1.92%)
Feb 26, 2014
1.596
1.596
1.560
1.560
4,750
+0.00(+0.00%)
Feb 25, 2014
1.580
1.600
1.560
1.560
3,898
-0.02(-1.27%)
Feb 24, 2014
1.520
1.580
1.520
1.580
11,742
+0.00(+0.00%)
Feb 21, 2014
1.580
1.590
1.520
1.580
38,859
+0.04(+2.60%)
Feb 20, 2014
1.570
1.578
1.500
1.540
20,604
-0.02(-1.28%)
Feb 19, 2014
1.570
1.570
1.510
1.560
11,254
+0.01(+0.65%)
Feb 18, 2014
1.579
1.580
1.550
1.550
10,894
-0.04(-2.47%)
Feb 14, 2014
1.530
1.589
1.589
1.589
35,000
+0.07(+4.56%)
Feb 13, 2014
1.598
1.600
1.510
1.520
26,016
-0.04(-2.56%)
Feb 12, 2014
1.470
1.600
1.470
1.560
21,189
+0.11(+7.59%)
Feb 11, 2014
1.550
1.550
1.450
1.450
74,894
-0.07(-4.61%)
Feb 10, 2014
1.670
1.740
1.516
1.520
121,897
-0.08(-5.00%)
Feb 07, 2014
1.620
1.650
1.550
1.600
142,095
-0.00(-0.20%)
Feb 06, 2014
1.510
1.629
1.480
1.603
246,822
+0.13(+9.06%)
Feb 05, 2014
1.440
1.510
1.440
1.470
8,290
+0.05(+3.52%)
Feb 04, 2014
1.440
1.450
1.390
1.420
35,457
-0.04(-2.74%)
Feb 03, 2014
1.540
1.580
1.450
1.460
32,499
-0.06(-3.95%)
Jan 31, 2014
1.520
1.570
1.500
1.520
17,417
+0.03(+2.01%)
Jan 30, 2014
1.510
1.510
1.430
1.490
9,197
+0.02(+1.36%)
Jan 29, 2014
1.480
1.550
1.470
1.470
28,223
-0.01(-0.68%)
Jan 28, 2014
1.460
1.599
1.460
1.480
6,894
+0.04(+2.78%)
Jan 27, 2014
1.460
1.487
1.420
1.440
46,458
-0.03(-2.11%)
Jan 24, 2014
1.520
1.574
1.471
1.471
39,184
-0.09(-5.71%)
Jan 23, 2014
1.580
1.580
1.500
1.560
23,757
-0.01(-0.64%)
Jan 22, 2014
1.560
1.600
1.560
1.570
10,190
-0.03(-1.88%)
Jan 21, 2014
1.540
1.600
1.540
1.600
73,202
+0.06(+3.90%)
Jan 17, 2014
1.510
1.540
1.540
1.540
45,200
+0.06(+4.05%)
Jan 16, 2014
1.580
1.630
1.460
1.480
30,821
-0.08(-5.13%)
Jan 15, 2014
1.510
1.640
1.460
1.560
156,380
+0.05(+3.31%)
Jan 14, 2014
1.470
1.630
1.490
1.510
36,184
+0.04(+2.72%)
Jan 13, 2014
1.550
1.650
1.460
1.470
88,137
-0.09(-5.78%)
Jan 10, 2014
1.580
1.630
1.560
1.560
10,948
-0.05(-3.10%)
Jan 09, 2014
1.650
1.650
1.600
1.610
86,454
+0.01(+0.63%)
Jan 08, 2014
1.550
1.600
1.522
1.600
44,649
+0.07(+4.58%)
Jan 07, 2014
1.560
1.560
1.500
1.530
55,168
-0.03(-1.92%)
Jan 06, 2014
1.410
1.570
1.410
1.560
42,934
+0.14(+9.86%)
Jan 03, 2014
1.430
1.430
1.400
1.420
9,483
-0.01(-0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.